$42.90 +0.05 (0.12%) Schweitzer-Mauduit International Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 42.90
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.05 (0.12%)
Prev Close: 42.85
Open: 42.87
Bid: 42.56
Ask: 46.55
Options:

Call Options: SWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWM1420I25 15.80 0.00 17.10 328.0 18.60 225.0 0.0 0
30.00 SWM1420I30 10.80 0.00 11.30 35.0 15.10 30.0 0.0 0
35.00 SWM1420I35 5.90 0.00 6.60 35.0 8.60 30.0 0.0 0
40.00 SWM1420I40 3.91 3.36 0.90 339.0 3.60 279.0 2.0 7
45.00 SWM1420I45 0.80 0.30 0.10 10.0 0.50 366.0 3.0 64
50.00 SWM1420I50 0.25 0.00 0.05 1.0 0.25 59.0 0.0 0
55.00 SWM1420I55 0.25 0.00 0.05 11.0 0.25 58.0 0.0 0
60.00 SWM1420I60 0.25 0.00 0.05 10.0 0.25 57.0 0.0 0
65.00 SWM1420I65 0.25 0.00 0.05 11.0 0.25 48.0 0.0 0
70.00 SWM1420I70 0.25 0.00 0.00 0.0 0.25 281.0 0.0 0

Put Options: SWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWM1420U25 0.25 0.00 0.00 0.0 0.40 382.0 0.0 0
30.00 SWM1420U30 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
35.00 SWM1420U35 0.13 -0.12 0.05 1.0 0.25 373.0 1.0 7
40.00 SWM1420U40 0.05 -0.20 0.05 1.0 0.40 356.0 1.0 68
45.00 SWM1420U45 3.40 3.20 1.50 381.0 2.40 70.0 1.0 252
50.00 SWM1420U50 5.30 0.00 6.40 29.0 7.80 21.0 0.0 0
55.00 SWM1420U55 10.00 0.00 11.00 10.0 13.00 10.0 0.0 0
60.00 SWM1420U60 15.20 0.00 15.00 17.0 18.40 10.0 0.0 0
65.00 SWM1420U65 20.20 0.00 19.90 17.0 23.30 10.0 0.0 0
70.00 SWM1420U70 25.10 0.00 26.40 241.0 28.00 257.0 0.0 0